Energy Bear 2X Direxion (NY: ERY )

15.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.19 53.79 48.87 49.50 508,605 -2.33(-4.50%)
Jun 29, 2020 52.89 53.50 50.95 51.83 387,848 -1.58(-2.96%)
Jun 26, 2020 50.80 53.75 50.62 53.41 459,800 +3.44(+6.88%)
Jun 25, 2020 52.96 53.30 49.49 49.97 358,139 -2.02(-3.89%)
Jun 24, 2020 48.10 52.45 48.10 51.99 598,359 +5.20(+11.11%)
Jun 23, 2020 45.23 46.97 45.13 46.79 307,284 +0.00(+0.00%)
Jun 22, 2020 47.50 48.80 46.48 46.79 405,530 -0.53(-1.12%)
Jun 19, 2020 43.04 47.32 43.04 47.32 373,800 +1.45(+3.16%)
Jun 18, 2020 47.90 48.50 44.83 45.87 285,830 -1.23(-2.61%)
Jun 17, 2020 44.29 47.10 44.29 47.10 338,330 +3.02(+6.85%)
Jun 16, 2020 42.08 46.72 42.00 44.08 412,613 -2.62(-5.61%)
Jun 15, 2020 50.89 51.93 45.76 46.70 357,845 -0.28(-0.60%)
Jun 12, 2020 45.15 49.76 44.39 46.98 605,700 -2.56(-5.17%)
Jun 11, 2020 47.47 49.79 45.30 49.54 583,367 +7.82(+18.74%)
Jun 10, 2020 38.60 41.72 38.60 41.72 481,893 +3.72(+9.79%)
Jun 09, 2020 37.51 38.85 37.33 38.00 706,862 +2.70(+7.65%)
Jun 08, 2020 35.79 37.75 35.25 35.30 529,366 -3.52(-9.07%)
Jun 05, 2020 41.10 41.10 37.94 38.82 543,300 -6.85(-15.00%)
Jun 04, 2020 46.47 47.44 45.32 45.67 259,365 +0.01(+0.02%)
Jun 03, 2020 47.05 47.16 45.24 45.66 243,345 -2.84(-5.86%)
Jun 02, 2020 50.09 50.22 48.44 48.50 232,402 -2.90(-5.64%)
Jun 01, 2020 53.50 54.89 50.89 51.40 196,938 -1.78(-3.35%)
May 29, 2020 54.04 55.54 52.55 53.18 240,200 +0.25(+0.47%)
May 28, 2020 49.97 53.27 49.97 52.93 226,963 +2.94(+5.88%)
May 27, 2020 50.08 52.93 49.30 49.99 189,057 -1.10(-2.15%)
May 26, 2020 50.94 51.66 50.22 51.09 234,490 -3.24(-5.96%)
May 22, 2020 54.84 56.62 54.32 54.33 248,400 +0.55(+1.02%)
May 21, 2020 52.00 54.56 51.35 53.78 254,866 +1.52(+2.91%)
May 20, 2020 54.00 54.80 51.85 52.26 295,694 -4.39(-7.75%)
May 19, 2020 53.20 56.65 53.20 56.65 428,680 +3.03(+5.65%)
May 18, 2020 56.68 57.09 52.81 53.62 474,462 -10.35(-16.18%)
May 15, 2020 63.94 65.16 61.00 63.97 227,100 +0.25(+0.39%)
May 14, 2020 67.59 70.33 62.40 63.72 328,495 -1.48(-2.27%)
May 13, 2020 60.34 65.87 60.34 65.20 356,841 +5.43(+9.08%)
May 12, 2020 56.10 59.77 56.10 59.77 185,572 +2.04(+3.53%)
May 11, 2020 56.90 58.08 56.16 57.73 177,461 +2.12(+3.81%)
May 08, 2020 58.49 59.09 55.60 55.61 247,600 -5.61(-9.16%)
May 07, 2020 60.54 62.03 58.78 61.22 228,744 -3.27(-5.07%)
May 06, 2020 60.48 64.65 59.81 64.49 220,894 +2.97(+4.83%)
May 05, 2020 56.49 61.86 55.56 61.52 258,086 +0.12(+0.20%)
May 04, 2020 68.78 69.29 61.40 61.40 164,772 -5.00(-7.53%)
May 01, 2020 62.08 67.58 61.10 66.40 232,700 +6.84(+11.48%)
Apr 30, 2020 57.42 61.04 56.80 59.56 192,809 +3.01(+5.32%)
Apr 29, 2020 62.19 62.62 56.55 56.55 215,960 -10.81(-16.05%)
Apr 28, 2020 69.03 70.29 66.10 67.36 226,541 -3.27(-4.63%)
Apr 27, 2020 75.25 77.73 69.17 70.63 229,250 -3.05(-4.14%)
Apr 24, 2020 72.00 75.70 69.53 73.68 243,900 -0.12(-0.16%)
Apr 23, 2020 74.03 75.50 69.96 73.80 250,664 -4.95(-6.29%)
Apr 22, 2020 76.96 81.16 75.68 78.75 199,700 -6.25(-7.35%)
Apr 21, 2020 87.00 89.11 81.89 85.00 459,677 +3.20(+3.91%)
Apr 20, 2020 87.06 87.06 76.49 81.80 401,968 +4.25(+5.48%)
Apr 17, 2020 94.50 94.50 77.00 77.55 315,200 -20.40(-20.83%)
Apr 16, 2020 88.76 98.00 88.76 97.95 130,636 +7.95(+8.83%)
Apr 15, 2020 90.00 95.09 88.72 90.00 188,010 +7.42(+8.99%)
Apr 14, 2020 81.57 83.48 78.80 82.58 118,876 +0.75(+0.92%)
Apr 13, 2020 74.52 84.08 74.52 81.83 120,391 +0.57(+0.70%)
Apr 09, 2020 73.68 87.28 69.40 81.26 241,900 +1.69(+2.12%)
Apr 08, 2020 88.00 89.63 79.21 79.57 121,279 -12.43(-13.51%)
Apr 07, 2020 85.22 92.25 81.31 92.00 167,779 -4.27(-4.43%)
Apr 06, 2020 104.29 105.65 94.74 96.27 113,773 -11.51(-10.68%)
Apr 03, 2020 99.50 114.00 97.50 107.78 160,400 +2.18(+2.06%)
Apr 02, 2020 118.00 122.76 90.00 105.60 233,117 -23.40(-18.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.